SUMITOMO MITSUI FINANCIAL GROUP - Price History
Monthly price history for 8316.T (SUMITOMO MITSUI FINANCIAL GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥10,045 | ¥10,045 |
| April 2024 | ¥8,980 | ¥8,980 |
| March 2024 | ¥8,894 | ¥8,894 |
| February 2024 | ¥8,220 | ¥8,344 |
| January 2024 | ¥7,585 | ¥7,700 |
| December 2023 | ¥6,777 | ¥6,880 |
| November 2023 | ¥7,150 | ¥7,258 |
| October 2023 | ¥7,112 | ¥7,220 |
| September 2023 | ¥7,238 | ¥7,347 |
| August 2023 | ¥6,465 | ¥6,681 |
| July 2023 | ¥6,477 | ¥6,694 |
| June 2023 | ¥5,960 | ¥6,159 |
| May 2023 | ¥5,494 | ¥5,678 |
| April 2023 | ¥5,369 | ¥5,549 |
| March 2023 | ¥5,127 | ¥5,298 |
| February 2023 | ¥5,643 | ¥5,972 |
| January 2023 | ¥5,340 | ¥5,652 |
| December 2022 | ¥5,004 | ¥5,296 |
| November 2022 | ¥4,415 | ¥4,673 |
| October 2022 | ¥3,943 | ¥4,173 |
| September 2022 | ¥3,802 | ¥4,024 |
| August 2022 | ¥3,853 | ¥4,194 |
| July 2022 | ¥3,774 | ¥4,107 |
| June 2022 | ¥3,705 | ¥4,032 |
| May 2022 | ¥3,604 | ¥3,922 |
| April 2022 | ¥3,597 | ¥3,915 |
| March 2022 | ¥3,590 | ¥3,907 |
| February 2022 | ¥3,690 | ¥4,121 |
| January 2022 | ¥3,683 | ¥4,113 |
| December 2021 | ¥3,531 | ¥3,943 |
| November 2021 | ¥3,316 | ¥3,703 |
| October 2021 | ¥3,332 | ¥3,721 |
| September 2021 | ¥3,532 | ¥3,944 |
| August 2021 | ¥3,318 | ¥3,801 |
| July 2021 | ¥3,226 | ¥3,695 |
| June 2021 | ¥3,344 | ¥3,830 |
| May 2021 | ¥3,449 | ¥3,951 |
| April 2021 | ¥3,319 | ¥3,802 |
| March 2021 | ¥3,498 | ¥4,007 |
| February 2021 | ¥3,192 | ¥3,742 |
| January 2021 | ¥2,768 | ¥3,245 |
| December 2020 | ¥2,720 | ¥3,188 |
| November 2020 | ¥2,587 | ¥3,032 |
| October 2020 | ¥2,458 | ¥2,881 |
| September 2020 | ¥2,489 | ¥2,918 |
| August 2020 | ¥2,579 | ¥3,118 |
| July 2020 | ¥2,316 | ¥2,800 |
| June 2020 | ¥2,508 | ¥3,032 |
| May 2020 | ¥2,580 | ¥3,119 |
| April 2020 | ¥2,352 | ¥2,844 |
| March 2020 | ¥2,169 | ¥2,623 |
| February 2020 | ¥2,783 | ¥3,484 |
| January 2020 | ¥3,103 | ¥3,884 |
| December 2019 | ¥3,226 | ¥4,038 |
| November 2019 | ¥3,187 | ¥3,989 |
| October 2019 | ¥3,100 | ¥3,880 |
| September 2019 | ¥2,952 | ¥3,695 |
| August 2019 | ¥2,718 | ¥3,484 |
| July 2019 | ¥2,970 | ¥3,807 |
| June 2019 | ¥2,969 | ¥3,806 |
| May 2019 | ¥2,951 | ¥3,783 |
| April 2019 | ¥3,137 | ¥4,021 |
| March 2019 | ¥3,024 | ¥3,876 |
| February 2019 | ¥3,002 | ¥3,942 |
| January 2019 | ¥3,080 | ¥4,045 |
| December 2018 | ¥2,775 | ¥3,645 |
| November 2018 | ¥3,185 | ¥4,183 |
| October 2018 | ¥3,361 | ¥4,414 |
| September 2018 | ¥3,492 | ¥4,586 |
| August 2018 | ¥3,276 | ¥4,381 |
| July 2018 | ¥3,323 | ¥4,445 |
| June 2018 | ¥3,219 | ¥4,306 |
| May 2018 | ¥3,367 | ¥4,503 |
| April 2018 | ¥3,402 | ¥4,550 |
| March 2018 | ¥3,333 | ¥4,458 |
| February 2018 | ¥3,434 | ¥4,686 |
| January 2018 | ¥3,575 | ¥4,878 |
| December 2017 | ¥3,568 | ¥4,868 |
| November 2017 | ¥3,332 | ¥4,547 |
| October 2017 | ¥3,310 | ¥4,517 |
| September 2017 | ¥3,166 | ¥4,320 |
| August 2017 | ¥2,959 | ¥4,114 |
| July 2017 | ¥3,017 | ¥4,195 |
| June 2017 | ¥3,150 | ¥4,379 |
| May 2017 | ¥2,858 | ¥3,974 |
| April 2017 | ¥2,966 | ¥4,124 |
| March 2017 | ¥2,909 | ¥4,045 |
| February 2017 | ¥3,092 | ¥4,377 |
| January 2017 | ¥3,144 | ¥4,451 |
| December 2016 | ¥3,151 | ¥4,460 |
| November 2016 | ¥2,971 | ¥4,206 |
| October 2016 | ¥2,581 | ¥3,653 |
| September 2016 | ¥2,388 | ¥3,380 |
| August 2016 | ¥2,504 | ¥3,621 |
| July 2016 | ¥2,288 | ¥3,308 |
| June 2016 | ¥2,023 | ¥2,926 |
| May 2016 | ¥2,501 | ¥3,617 |
| April 2016 | ¥2,360 | ¥3,413 |
| March 2016 | ¥2,359 | ¥3,412 |
| February 2016 | ¥2,142 | ¥3,164 |
| January 2016 | ¥2,694 | ¥3,980 |
| December 2015 | ¥3,118 | ¥4,606 |
| November 2015 | ¥3,180 | ¥4,697 |
| October 2015 | ¥3,290 | ¥4,860 |
| September 2015 | ¥3,054 | ¥4,512 |
| August 2015 | ¥3,307 | ¥4,964 |
| July 2015 | ¥3,693 | ¥5,544 |
| June 2015 | ¥3,637 | ¥5,459 |
| May 2015 | ¥3,777 | ¥5,670 |
| April 2015 | ¥3,492 | ¥5,242 |
| March 2015 | ¥3,066 | ¥4,602 |
| February 2015 | ¥3,117 | ¥4,760 |
| January 2015 | ¥2,613 | ¥3,990 |
| December 2014 | ¥2,865 | ¥4,375 |
| November 2014 | ¥2,931 | ¥4,475 |
| October 2014 | ¥2,881 | ¥4,400 |
| September 2014 | ¥2,928 | ¥4,471 |
| August 2014 | ¥2,715 | ¥4,200 |
| July 2014 | ¥2,753 | ¥4,260 |
| June 2014 | ¥2,743 | ¥4,244 |
| May 2014 | ¥2,653 | ¥4,105 |
| April 2014 | ¥2,606 | ¥4,033 |
| March 2014 | ¥2,849 | ¥4,409 |
| February 2014 | ¥2,889 | ¥4,540 |
| January 2014 | ¥3,070 | ¥4,824 |
| December 2013 | ¥3,449 | ¥5,420 |
| November 2013 | ¥3,227 | ¥5,070 |
| October 2013 | ¥3,001 | ¥4,715 |
| September 2013 | ¥3,020 | ¥4,745 |
| August 2013 | ¥2,738 | ¥4,350 |
| July 2013 | ¥2,823 | ¥4,485 |
| June 2013 | ¥2,863 | ¥4,550 |
| May 2013 | ¥2,552 | ¥4,055 |
| April 2013 | ¥2,898 | ¥4,605 |
| March 2013 | ¥2,376 | ¥3,775 |
| February 2013 | ¥2,329 | ¥3,710 |
| January 2013 | ¥2,304 | ¥3,670 |
| December 2012 | ¥1,955 | ¥3,115 |
| November 2012 | ¥1,666 | ¥2,654 |
| October 2012 | ¥1,534 | ¥2,444 |
| September 2012 | ¥1,532 | ¥2,440 |
| August 2012 | ¥1,492 | ¥2,424 |
| July 2012 | ¥1,539 | ¥2,501 |
| June 2012 | ¥1,607 | ¥2,612 |
| May 2012 | ¥1,409 | ¥2,289 |
| April 2012 | ¥1,590 | ¥2,584 |
| March 2012 | ¥1,676 | ¥2,723 |
| February 2012 | ¥1,667 | ¥2,757 |
| January 2012 | ¥1,466 | ¥2,425 |
| December 2011 | ¥1,297 | ¥2,144 |
| November 2011 | ¥1,263 | ¥2,089 |
| October 2011 | ¥1,340 | ¥2,216 |
| September 2011 | ¥1,334 | ¥2,206 |
| August 2011 | ¥1,332 | ¥2,256 |
| July 2011 | ¥1,438 | ¥2,434 |
| June 2011 | ¥1,458 | ¥2,468 |
| May 2011 | ¥1,388 | ¥2,350 |
| April 2011 | ¥1,474 | ¥2,495 |
| March 2011 | ¥1,527 | ¥2,586 |
| February 2011 | ¥1,788 | ¥3,085 |
| January 2011 | ¥1,619 | ¥2,792 |
| December 2010 | ¥1,676 | ¥2,892 |
| November 2010 | ¥1,489 | ¥2,569 |
| October 2010 | ¥1,398 | ¥2,412 |
| September 2010 | ¥1,410 | ¥2,432 |
| August 2010 | ¥1,422 | ¥2,501 |
| July 2010 | ¥1,522 | ¥2,676 |
| June 2010 | ¥1,443 | ¥2,538 |
| May 2010 | ¥1,537 | ¥2,703 |
| April 2010 | ¥1,774 | ¥3,120 |
| March 2010 | ¥1,757 | ¥3,090 |
| February 2010 | ¥1,594 | ¥2,856 |
| January 2010 | ¥1,638 | ¥2,935 |
| December 2009 | ¥1,476 | ¥2,645 |
| November 2009 | ¥1,591 | ¥2,850 |
| October 2009 | ¥1,764 | ¥3,160 |
| September 2009 | ¥1,747 | ¥3,130 |
| August 2009 | ¥2,208 | ¥4,010 |
| July 2009 | ¥2,230 | ¥4,050 |
| June 2009 | ¥2,164 | ¥3,930 |
| May 2009 | ¥2,020 | ¥3,670 |
| April 2009 | ¥1,872 | ¥3,400 |
| March 2009 | ¥1,877 | ¥3,410 |
| February 2009 | ¥1,736 | ¥3,170 |
| January 2009 | ¥1,999 | ¥3,650 |
| December 2008 | ¥2,059 | ¥3,760 |
| November 2008 | ¥1,890 | ¥3,450 |
| October 2008 | ¥2,092 | ¥3,820 |
| September 2008 | ¥3,450 | ¥6,300 |
| August 2008 | ¥3,632 | ¥6,700 |
| July 2008 | ¥4,597 | ¥8,480 |
| June 2008 | ¥4,331 | ¥7,990 |
| May 2008 | ¥4,917 | ¥9,070 |
| April 2008 | ¥4,852 | ¥8,950 |
| March 2008 | ¥3,556 | ¥6,560 |
| February 2008 | ¥4,145 | ¥7,720 |
| January 2008 | ¥4,499 | ¥8,380 |
| December 2007 | ¥4,494 | ¥8,370 |
| November 2007 | ¥5,106 | ¥9,510 |
| October 2007 | ¥5,014 | ¥9,340 |
| September 2007 | ¥4,805 | ¥8,950 |
| August 2007 | ¥4,881 | ¥9,150 |
| July 2007 | ¥5,761 | ¥10,800 |
| June 2007 | ¥6,135 | ¥11,500 |
| May 2007 | ¥6,295 | ¥11,800 |
| April 2007 | ¥5,601 | ¥10,500 |
| March 2007 | ¥5,708 | ¥10,700 |
| February 2007 | ¥6,096 | ¥11,500 |
| January 2007 | ¥6,520 | ¥12,300 |
| December 2006 | ¥6,467 | ¥12,200 |
| November 2006 | ¥6,467 | ¥12,200 |
| October 2006 | ¥6,785 | ¥12,800 |
| September 2006 | ¥6,573 | ¥12,400 |
| August 2006 | ¥6,998 | ¥13,200 |
| July 2006 | ¥6,467 | ¥12,200 |
| June 2006 | ¥6,414 | ¥12,100 |
| May 2006 | ¥6,043 | ¥11,400 |
| April 2006 | ¥6,626 | ¥12,500 |
| March 2006 | ¥6,892 | ¥13,000 |
| February 2006 | ¥6,769 | ¥12,800 |
| January 2006 | ¥7,245 | ¥13,700 |
| December 2005 | ¥6,610 | ¥12,500 |
| November 2005 | ¥5,976 | ¥11,300 |
| October 2005 | ¥5,659 | ¥10,700 |
| September 2005 | ¥5,659 | ¥10,700 |
| August 2005 | ¥4,770 | ¥9,020 |
| July 2005 | ¥3,919 | ¥7,410 |
| June 2005 | ¥3,966 | ¥7,500 |
| May 2005 | ¥3,728 | ¥7,050 |
| April 2005 | ¥3,585 | ¥6,780 |
| March 2005 | ¥3,839 | ¥7,260 |
| February 2005 | ¥3,824 | ¥7,260 |
| January 2005 | ¥3,824 | ¥7,260 |
| December 2004 | ¥3,924 | ¥7,450 |
| November 2004 | ¥3,766 | ¥7,150 |
| October 2004 | ¥3,629 | ¥6,890 |
| September 2004 | ¥3,318 | ¥6,300 |
| August 2004 | ¥3,481 | ¥6,610 |
| July 2004 | ¥3,534 | ¥6,710 |
| June 2004 | ¥3,939 | ¥7,480 |
| May 2004 | ¥4,150 | ¥7,880 |
| April 2004 | ¥4,392 | ¥8,340 |
| March 2004 | ¥4,055 | ¥7,700 |
| February 2004 | ¥3,189 | ¥6,080 |
| January 2004 | ¥2,990 | ¥5,700 |
| December 2003 | ¥2,995 | ¥5,710 |
| November 2003 | ¥2,806 | ¥5,350 |
| October 2003 | ¥2,901 | ¥5,530 |
| September 2003 | ¥2,361 | ¥4,500 |
| August 2003 | ¥2,135 | ¥4,070 |
| July 2003 | ¥1,553 | ¥2,960 |
| June 2003 | ¥1,374 | ¥2,620 |
| May 2003 | ¥1,039 | ¥1,980 |
| April 2003 | ¥981 | ¥1,870 |
| March 2003 | ¥1,112 | ¥2,120 |
| February 2003 | ¥1,429 | ¥2,760 |
| January 2003 | ¥1,905 | ¥3,680 |
| December 2002 | ¥1,920 | ¥3,710 |
| November 2002 | ¥2,774 | ¥5,360 |
| October 2002 | ¥2,867 | ¥5,540 |
| September 2002 | ¥3,033 | ¥5,860 |
| August 2002 | ¥2,909 | ¥5,620 |
| July 2002 | ¥2,909 | ¥5,620 |
| June 2002 | ¥2,992 | ¥5,780 |
| May 2002 | ¥3,437 | ¥6,640 |
| April 2002 | ¥3,126 | ¥6,040 |
| March 2002 | ¥3,292 | ¥6,360 |
| February 2002 | ¥3,416 | ¥6,600 |
| January 2002 | ¥2,961 | ¥5,720 |
| December 2001 | ¥3,054 | ¥5,900 |
| November 2001 | ¥3,043 | ¥5,880 |
| October 2001 | ¥3,271 | ¥6,320 |
| September 2001 | ¥2,888 | ¥5,580 |
| August 2001 | ¥3,261 | ¥6,300 |
| July 2001 | ¥2,433 | ¥4,700 |
| June 2001 | ¥2,619 | ¥5,060 |
| May 2001 | ¥2,505 | ¥4,840 |
| April 2001 | ¥3,012 | ¥5,820 |
| March 2001 | ¥2,691 | ¥5,200 |
| February 2001 | ¥2,132 | ¥4,120 |
| January 2001 | ¥2,070 | ¥4,000 |
| December 2000 | ¥2,091 | ¥4,040 |
| November 2000 | ¥2,267 | ¥4,380 |
| October 2000 | ¥2,329 | ¥4,500 |
| September 2000 | ¥2,712 | ¥5,240 |
| August 2000 | ¥3,002 | ¥5,800 |
| July 2000 | ¥3,002 | ¥5,800 |
| June 2000 | ¥3,499 | ¥6,760 |
| May 2000 | ¥3,540 | ¥6,840 |
| April 2000 | ¥3,923 | ¥7,580 |
| March 2000 | ¥5,176 | ¥10,000 |
| February 2000 | ¥3,447 | ¥6,660 |
| January 2000 | ¥2,898 | ¥5,600 |
8316.T
Price: ¥10,045
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 43.16%
Payout Ratio Range:
Dividend Per Share: 270.00 JPY
Earnings Per Share: 625.56 JPY
P/E Ratio: 12.37
Exchange: JPX
Sector: Financial Services
Industry: Banks - Diversified
Market Capitalization: 12.1 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 8.27%
DGR5: 7.25%
DGR10: 17.34%